Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 2.93 | 2.93 | 2.35 | 2.36 | 2.36 | -0.53 (-18.34%) | 229,200 |
3 Jul 2015 | HKD | 2.92 | 2.92 | 2.85 | 2.89 | 2.89 | -0.13 (-4.30%) | 122,000 |
2 Jul 2015 | HKD | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,000 |
1 Jul 2015 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 35,100 |
29 Jun 2015 | HKD | 3.34 | 3.34 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 91,100 |
26 Jun 2015 | HKD | 3.15 | 3.25 | 3.13 | 3.15 | 3.15 | -0.1 (-3.08%) | 186,000 |
25 Jun 2015 | HKD | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 22,100 |
24 Jun 2015 | HKD | 3.22 | 3.3 | 3.22 | 3.26 | 3.26 | -0.09 (-2.69%) | 51,500 |
23 Jun 2015 | HKD | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | -0.05 (-1.47%) | 117,500 |
22 Jun 2015 | HKD | 3.45 | 3.45 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 48,000 |
19 Jun 2015 | HKD | 3.49 | 3.49 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 121,000 |
18 Jun 2015 | HKD | 3.66 | 3.66 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 153,100 |
17 Jun 2015 | HKD | 3.5 | 3.7 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 152,700 |
16 Jun 2015 | HKD | 3.46 | 3.7 | 3.41 | 3.64 | 3.64 | +0.18 (+5.20%) | 963,400 |
15 Jun 2015 | HKD | 3.4 | 3.49 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 109,000 |
12 Jun 2015 | HKD | 3.4 | 3.55 | 3.38 | 3.41 | 3.41 | +0.11 (+3.33%) | 1,374,900 |
11 Jun 2015 | HKD | 3.3 | 3.79 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 8,710,200 |
10 Jun 2015 | HKD | 3.32 | 3.32 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 0 |
9 Jun 2015 | HKD | 3.39 | 3.41 | 3 | 3.32 | 3.32 | -0.07 (-2.06%) | 0 |
8 Jun 2015 | HKD | 3.2 | 3.4 | 3.2 | 3.39 | 3.39 | +0.06 (+1.80%) | 0 |
5 Jun 2015 | HKD | 3.42 | 3.42 | 3.2 | 3.33 | 3.33 | -0.07 (-2.06%) | 206,200 |
4 Jun 2015 | HKD | 3.28 | 3.4 | 3.25 | 3.4 | 3.4 | +0.11 (+3.34%) | 544,800 |
3 Jun 2015 | HKD | 3.01 | 3.29 | 3 | 3.29 | 3.29 | +0.16 (+5.11%) | 1,674,300 |
2 Jun 2015 | HKD | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | +0.09 (+2.96%) | 468,800 |
1 Jun 2015 | HKD | 3.05 | 3.09 | 2.9 | 3.04 | 3.04 | +0.03 (+1.00%) | 521,500 |
29 May 2015 | HKD | 2.89 | 3.09 | 2.89 | 3.01 | 3.01 | +0.02 (+0.67%) | 58,500 |
28 May 2015 | HKD | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 124,100 |
27 May 2015 | HKD | 3 | 3.02 | 2.95 | 3.02 | 3.02 | -0.02 (-0.66%) | 247,500 |
26 May 2015 | HKD | 2.93 | 3.05 | 2.92 | 3.04 | 3.04 | +0.11 (+3.75%) | 358,100 |